Options Chain for JACKSON FINANCIAL INC COM CL A (JXN) - $89.23 as of 5/13/2025 8:43:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.40 | 51.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 45.00 | 42.50 | 46.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 50.00 | 37.50 | 41.10 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 55.00 | 32.70 | 36.20 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 60.00 | 27.60 | 31.00 | 13.10 | 0.00 | 0.00% | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:46 PM EST |
| 65.00 | 23.30 | 25.70 | 14.80 | 0.00 | 0.00% | 0 | 14 | 2.93 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:46 PM EST |
| 70.00 | 17.70 | 21.20 | 16.35 | 0.00 | 0.00% | 0 | 18 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 75.00 | 13.60 | 15.80 | 10.52 | 0.00 | 0.00% | 0 | 87 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 80.00 | 8.80 | 9.80 | 9.70 | +2.48 | +34.35% | 7 | 207 | 0.53 | 0.99 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 85.00 | 3.70 | 6.60 | 4.97 | +2.34 | +88.98% | 30 | 227 | 1.18 | 0.90 | 0.05 | -0.26 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 90.00 | 0.85 | 1.85 | 1.20 | +0.66 | +122.23% | 6 | 423 | 0.39 | 0.53 | 0.11 | -0.39 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 25 | 94 | 0.60 | 0.08 | 0.04 | -0.09 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 128 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 43 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 42 | 3.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 241 | 3.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 76 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | -0.09 | -64.29% | 1 | 109 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.75 | 0.01 | -0.07 | -87.50% | 1 | 378 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 80.00 | 0.05 | 0.20 | 0.20 | -0.40 | -66.67% | 2 | 116 | 0.77 | -0.01 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 85.00 | 0.15 | 0.45 | 0.22 | -1.73 | -88.72% | 33 | 42 | 0.56 | -0.10 | 0.05 | -0.26 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 90.00 | 1.00 | 2.25 | 1.47 | -12.59 | -89.55% | 3 | 27 | 0.64 | -0.47 | 0.11 | -0.39 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 95.00 | 3.90 | 7.40 | 25.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.09 | 4/7/2025 | 5/13/2025 3:59:46 PM EST |
| 100.00 | 8.90 | 12.50 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:46 PM EST |
| 105.00 | 14.40 | 17.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 110.00 | 19.50 | 22.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 115.00 | 24.00 | 27.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 120.00 | 29.00 | 32.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 125.00 | 33.90 | 37.50 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST |